Global X Morningstar Japan High Dividend ESG ETF(2849) Historical

52 Week High Apr 8, 2026

5,600 JPY

52 Week Low May 2, 2025

4,410 JPY

Yearly High Apr 8, 2026

5,600 JPY

Yearly Low Jan 29, 2026

5,004 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	5,130	5,270	5,069	5,100	-30	-0.58%	1,932

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	5,130	5,270	5,069	5,100	-30	-0.58%	1,434
Apr 24, 2026	5,398	5,398	5,120	5,130	-176	-3.32%	7,174
Apr 17, 2026	5,369	5,415	5,264	5,306	+37	+0.70%	4,470
Apr 10, 2026	5,288	5,600	5,253	5,269	-19	-0.36%	949
Apr 3, 2026	5,213	5,460	5,112	5,288	+75	+1.44%	675
Mar 27, 2026	5,046	5,250	5,018	5,213	+67	+1.30%	1,166
Mar 19, 2026	5,213	5,295	5,146	5,146	-52	-1.00%	2,847
Mar 13, 2026	5,162	5,340	5,155	5,198	-64	-1.22%	9,813
Mar 6, 2026	5,425	5,425	5,180	5,262	-203	-3.71%	64,017
Feb 27, 2026	5,350	5,466	5,320	5,465	+134	+2.51%	498
Feb 20, 2026	5,371	5,410	5,273	5,331	+38	+0.72%	1,647
Feb 13, 2026	5,172	5,405	5,172	5,293	+121	+2.34%	2,473
Feb 6, 2026	5,093	5,289	5,085	5,172	+79	+1.55%	7,773
Jan 30, 2026	5,151	5,164	5,004	5,093	-117	-2.25%	12,722
Jan 23, 2026	5,249	5,295	5,152	5,210	+13	+0.25%	11,952
Jan 16, 2026	5,225	5,289	5,176	5,197	+19	+0.37%	16,116
Jan 9, 2026	5,200	5,200	5,141	5,178	+32	+0.62%	1,661
Dec 30, 2025	5,240	5,268	5,146	5,146	-37	-0.71%	1,543
Dec 26, 2025	5,330	5,330	5,096	5,183	+10	+0.19%	996
Dec 19, 2025	5,300	5,300	5,110	5,173	-92	-1.75%	3,072